Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.50 | 18.01 | 17.44 | 17.57 | 1,344,918 | -0.13(-0.73%) |
Feb 25, 2005 | 17.82 | 17.99 | 17.53 | 17.70 | 1,277,236 | -0.07(-0.39%) |
Feb 24, 2005 | 17.70 | 17.91 | 17.35 | 17.77 | 1,279,253 | +0.03(+0.17%) |
Feb 23, 2005 | 18.20 | 18.23 | 17.33 | 17.74 | 1,787,932 | -0.24(-1.33%) |
Feb 22, 2005 | 18.01 | 18.50 | 17.67 | 17.98 | 2,700,582 | +0.37(+2.10%) |
Feb 18, 2005 | 17.82 | 18.09 | 17.50 | 17.61 | 1,652,090 | -0.21(-1.18%) |
Feb 17, 2005 | 18.32 | 18.60 | 17.80 | 17.82 | 1,660,172 | -0.41(-2.25%) |
Feb 16, 2005 | 18.37 | 18.64 | 17.80 | 18.23 | 1,931,063 | -0.19(-1.03%) |
Feb 15, 2005 | 18.70 | 18.84 | 18.30 | 18.42 | 1,801,147 | -0.29(-1.55%) |
Feb 14, 2005 | 18.88 | 19.09 | 18.59 | 18.71 | 1,887,513 | +0.50(+2.75%) |
Feb 11, 2005 | 17.98 | 18.37 | 17.70 | 18.21 | 1,302,997 | +0.29(+1.62%) |
Feb 10, 2005 | 18.07 | 18.27 | 17.66 | 17.92 | 1,461,910 | -0.05(-0.28%) |
Feb 09, 2005 | 18.93 | 18.99 | 17.91 | 17.97 | 2,206,265 | -0.68(-3.65%) |
Feb 08, 2005 | 17.81 | 18.85 | 17.75 | 18.65 | 4,179,276 | +1.15(+6.57%) |
Feb 07, 2005 | 17.65 | 17.79 | 17.41 | 17.50 | 1,212,280 | -0.21(-1.19%) |
Feb 04, 2005 | 17.34 | 17.79 | 17.23 | 17.71 | 1,677,121 | +0.19(+1.08%) |
Feb 03, 2005 | 17.79 | 17.79 | 17.01 | 17.52 | 2,862,477 | -0.22(-1.24%) |
Feb 02, 2005 | 17.84 | 17.99 | 17.58 | 17.74 | 1,754,844 | -0.09(-0.50%) |
Feb 01, 2005 | 18.10 | 18.15 | 17.71 | 17.83 | 1,199,742 | -0.21(-1.16%) |
Jan 31, 2005 | 18.14 | 18.22 | 17.91 | 18.04 | 1,449,027 | +0.18(+1.01%) |
Jan 28, 2005 | 18.03 | 18.16 | 17.53 | 17.86 | 1,857,910 | -0.14(-0.78%) |
Jan 27, 2005 | 18.06 | 18.13 | 17.75 | 18.00 | 7,283,829 | -0.51(-2.76%) |
Jan 26, 2005 | 18.61 | 18.68 | 18.13 | 18.51 | 1,577,018 | +0.20(+1.09%) |
Jan 25, 2005 | 18.49 | 18.70 | 18.11 | 18.31 | 2,023,910 | +0.24(+1.33%) |
Jan 24, 2005 | 19.00 | 19.33 | 17.96 | 18.07 | 3,274,888 | -0.87(-4.59%) |
Jan 21, 2005 | 20.44 | 20.53 | 18.83 | 18.94 | 4,460,424 | -1.21(-6.00%) |
Jan 20, 2005 | 21.58 | 21.74 | 20.07 | 20.15 | 13,798,735 | +2.30(+12.89%) |
Jan 19, 2005 | 20.26 | 20.27 | 17.78 | 17.85 | 9,546,153 | -3.46(-16.24%) |
Jan 18, 2005 | 20.89 | 21.35 | 20.33 | 21.31 | 2,607,884 | +0.17(+0.80%) |
Jan 14, 2005 | 21.24 | 21.50 | 21.05 | 21.14 | 943,971 | -0.13(-0.61%) |
Jan 13, 2005 | 21.25 | 21.87 | 20.91 | 21.27 | 1,511,449 | +0.06(+0.28%) |
Jan 12, 2005 | 20.66 | 21.36 | 20.63 | 21.21 | 1,166,923 | +0.46(+2.22%) |
Jan 11, 2005 | 21.29 | 21.46 | 20.32 | 20.75 | 1,811,219 | -0.76(-3.53%) |
Jan 10, 2005 | 21.42 | 21.90 | 21.01 | 21.51 | 1,332,738 | +0.09(+0.42%) |
Jan 07, 2005 | 21.73 | 21.84 | 21.09 | 21.42 | 1,856,199 | -0.25(-1.15%) |
Jan 06, 2005 | 22.33 | 22.45 | 21.51 | 21.67 | 2,037,482 | -0.39(-1.77%) |
Jan 05, 2005 | 22.47 | 22.78 | 21.82 | 22.06 | 3,330,505 | +0.58(+2.70%) |
Jan 04, 2005 | 22.90 | 22.93 | 20.34 | 21.48 | 4,733,662 | -1.40(-6.12%) |
Jan 03, 2005 | 23.75 | 23.79 | 22.70 | 22.88 | 1,882,932 | -0.12(-0.52%) |
Dec 31, 2004 | 22.93 | 23.10 | 22.86 | 23.00 | 876,400 | +0.06(+0.26%) |
Dec 30, 2004 | 22.91 | 23.35 | 22.77 | 22.94 | 1,440,000 | -0.04(-0.17%) |
Dec 29, 2004 | 22.93 | 23.50 | 22.79 | 22.98 | 3,777,400 | +1.11(+5.08%) |
Dec 28, 2004 | 22.00 | 22.10 | 21.24 | 21.87 | 1,574,200 | +0.11(+0.51%) |
Dec 27, 2004 | 22.00 | 22.28 | 21.70 | 21.76 | 1,500,600 | -0.07(-0.32%) |
Dec 23, 2004 | 22.14 | 22.31 | 21.68 | 21.83 | 1,646,000 | -0.15(-0.68%) |
Dec 22, 2004 | 21.58 | 22.55 | 21.29 | 21.98 | 4,861,600 | +0.48(+2.23%) |
Dec 21, 2004 | 25.00 | 25.07 | 20.50 | 21.50 | 18,373,600 | -3.85(-15.19%) |
Dec 20, 2004 | 25.57 | 25.98 | 25.06 | 25.35 | 2,506,300 | +0.09(+0.36%) |
Dec 17, 2004 | 25.95 | 26.55 | 25.15 | 25.26 | 3,218,300 | -0.61(-2.36%) |
Dec 16, 2004 | 27.61 | 27.63 | 25.16 | 25.87 | 3,808,300 | -1.63(-5.93%) |
Dec 15, 2004 | 27.38 | 27.85 | 27.11 | 27.50 | 2,431,400 | +0.39(+1.44%) |
Dec 14, 2004 | 26.70 | 27.75 | 26.28 | 27.11 | 2,931,500 | +0.82(+3.12%) |
Dec 13, 2004 | 26.98 | 26.99 | 25.75 | 26.29 | 2,460,700 | -0.16(-0.60%) |
Dec 10, 2004 | 25.36 | 26.85 | 25.11 | 26.45 | 5,045,600 | +0.62(+2.40%) |
Dec 09, 2004 | 23.02 | 25.97 | 22.61 | 25.83 | 10,861,500 | +2.35(+10.01%) |
Dec 08, 2004 | 24.07 | 24.29 | 23.00 | 23.48 | 1,332,400 | -0.44(-1.84%) |
Dec 07, 2004 | 24.77 | 24.94 | 23.85 | 23.92 | 1,848,500 | -0.43(-1.77%) |
Dec 06, 2004 | 24.24 | 24.55 | 23.81 | 24.35 | 1,505,600 | +0.31(+1.29%) |
Dec 03, 2004 | 24.21 | 24.38 | 23.65 | 24.04 | 2,123,800 | +0.54(+2.30%) |
Dec 02, 2004 | 24.32 | 24.66 | 22.59 | 23.50 | 4,498,300 | -0.65(-2.69%) |